Indicators

Allstate Corp (NY: ALL )

164.00 -2.17 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.13	41.30	40.87	41.04	2,956,248	-0.14(-0.35%)
Jul 28, 2006	41.34	41.45	41.10	41.18	3,380,745	+0.09(+0.21%)
Jul 27, 2006	41.59	41.70	41.03	41.10	3,300,858	-0.33(-0.80%)
Jul 26, 2006	41.45	41.63	41.31	41.43	2,491,046	-0.09(-0.23%)
Jul 25, 2006	41.35	41.67	41.12	41.52	2,509,876	+0.21(+0.51%)
Jul 24, 2006	40.92	41.46	40.92	41.31	2,899,621	+0.40(+0.97%)
Jul 21, 2006	41.39	41.39	40.53	40.92	5,282,813	-0.38(-0.91%)
Jul 20, 2006	41.39	41.79	41.18	41.29	10,020,122	+0.74(+1.82%)
Jul 19, 2006	40.19	40.56	40.12	40.56	5,605,962	+0.52(+1.30%)
Jul 18, 2006	39.84	40.08	39.75	40.04	2,840,363	+0.26(+0.65%)
Jul 17, 2006	39.53	39.98	39.49	39.78	2,635,314	+0.25(+0.62%)
Jul 14, 2006	39.48	39.63	39.28	39.53	2,843,132	-0.12(-0.29%)
Jul 13, 2006	39.59	39.87	39.56	39.65	2,794,397	-0.20(-0.51%)
Jul 12, 2006	40.10	40.22	39.76	39.85	1,690,096	-0.30(-0.74%)
Jul 11, 2006	39.94	40.21	39.69	40.14	1,739,939	+0.06(+0.16%)
Jul 10, 2006	39.80	40.36	39.80	40.08	2,354,947	+0.33(+0.84%)
Jul 07, 2006	39.51	40.08	39.33	39.75	2,625,761	+0.15(+0.38%)
Jul 06, 2006	39.56	39.70	39.40	39.59	2,483,570	+0.01(+0.04%)
Jul 05, 2006	39.51	39.69	39.12	39.58	2,731,955	-0.17(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.